Chase Corporation (CCF)
AMEX: CCF
· Real-Time Price · USD
127.49
0.05 (0.04%)
At close: Nov 14, 2023, 10:00 PM
CCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2023 | 127.49 | 127.51 | 127.49 | 127.49 | 127.49 | 0.04% | 276,935 |
| Nov 13, 2023 | 127.43 | 127.50 | 127.43 | 127.44 | 127.44 | 0.00% | 347,064 |
| Nov 10, 2023 | 127.47 | 127.47 | 127.36 | 127.44 | 127.44 | 0.03% | 363,104 |
| Nov 9, 2023 | 127.15 | 127.40 | 126.33 | 127.40 | 127.40 | 0.31% | 360,027 |
| Nov 8, 2023 | 127.09 | 127.18 | 127.01 | 127.01 | 127.01 | -0.15% | 143,808 |
| Nov 7, 2023 | 126.99 | 127.20 | 126.92 | 127.20 | 127.20 | 0.23% | 140,872 |
| Nov 6, 2023 | 126.92 | 127.02 | 126.88 | 126.91 | 126.91 | -0.04% | 163,068 |
| Nov 3, 2023 | 127.13 | 127.18 | 126.93 | 126.96 | 126.96 | -0.11% | 188,679 |
| Nov 2, 2023 | 126.98 | 127.12 | 126.91 | 127.10 | 127.10 | 0.04% | 96,414 |
| Nov 1, 2023 | 126.99 | 127.05 | 126.91 | 127.05 | 127.05 | -0.01% | 31,689 |
| Oct 31, 2023 | 126.96 | 127.09 | 126.93 | 127.06 | 127.06 | 0.12% | 49,601 |
| Oct 30, 2023 | 127.05 | 127.15 | 126.89 | 126.91 | 126.91 | 0.03% | 25,426 |
| Oct 27, 2023 | 126.90 | 127.09 | 126.82 | 126.87 | 126.87 | -0.16% | 88,057 |
| Oct 26, 2023 | 126.86 | 127.14 | 126.80 | 127.07 | 127.07 | 0.23% | 95,006 |
| Oct 25, 2023 | 126.94 | 127.00 | 126.78 | 126.78 | 126.78 | -0.13% | 84,942 |
| Oct 24, 2023 | 126.92 | 127.24 | 126.86 | 126.94 | 126.94 | 0.09% | 62,942 |
| Oct 23, 2023 | 126.80 | 126.94 | 126.80 | 126.82 | 126.82 | -0.03% | 65,234 |
| Oct 20, 2023 | 126.85 | 126.98 | 126.70 | 126.86 | 126.86 | 0.05% | 92,004 |
| Oct 19, 2023 | 126.95 | 127.12 | 126.74 | 126.80 | 126.80 | -0.10% | 190,223 |
| Oct 18, 2023 | 126.92 | 127.08 | 126.81 | 126.93 | 126.93 | -0.09% | 320,751 |